Mind Medicine (MindMed) I...

5.46
-0.09 (-1.62%)
At close: Apr 04, 2025, 3:47 PM

Mind Medicine (MindMed) Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 5.62 5.75 5.44 5.55 -0.42 -7.04% 1,437,873
Apr 2, 2025 5.40 6.06 5.33 5.97 0.43 7.76% 1,538,400
Apr 1, 2025 5.84 5.84 5.48 5.54 -0.31 -5.30% 1,511,904
Mar 31, 2025 6.00 6.07 5.66 5.85 -0.34 -5.49% 1,540,303
Mar 28, 2025 6.38 6.49 6.10 6.19 -0.24 -3.73% 1,098,438
Mar 27, 2025 6.51 6.58 6.27 6.43 -0.15 -2.28% 1,289,709
Mar 26, 2025 6.80 6.83 6.42 6.58 -0.20 -2.95% 1,384,864
Mar 25, 2025 6.94 6.97 6.67 6.78 -0.14 -2.02% 1,041,047
Mar 24, 2025 6.84 7.05 6.64 6.92 0.20 2.98% 1,105,802
Mar 21, 2025 6.51 6.83 6.51 6.72 0.07 1.05% 2,188,503
Mar 20, 2025 6.62 6.85 6.53 6.65 -0.05 -0.75% 680,630
Mar 19, 2025 6.43 6.74 6.37 6.70 0.25 3.88% 731,200
Mar 18, 2025 6.34 6.49 6.22 6.45 -0.02 -0.31% 692,800
Mar 17, 2025 6.35 6.54 6.24 6.47 0.12 1.89% 650,302
Mar 14, 2025 6.48 6.65 6.22 6.35 0.04 0.63% 895,018
Mar 13, 2025 6.45 6.57 6.31 6.31 -0.14 -2.17% 871,022
Mar 12, 2025 6.47 6.77 6.43 6.45 0.11 1.74% 1,391,448
Mar 11, 2025 6.33 6.54 5.96 6.34 0.04 0.63% 1,296,878
Mar 10, 2025 6.58 6.64 6.12 6.30 -0.53 -7.76% 1,720,230
Mar 7, 2025 6.55 6.91 6.50 6.83 0.22 3.33% 1,438,145
Mar 6, 2025 6.06 6.83 6.00 6.61 0.23 3.61% 2,050,305
Mar 5, 2025 6.25 6.40 5.97 6.38 0.15 2.41% 1,640,600
Mar 4, 2025 6.01 6.27 5.79 6.23 0.16 2.64% 2,317,212
Mar 3, 2025 6.79 6.89 6.03 6.07 -0.65 -9.67% 1,747,718
Feb 28, 2025 6.70 6.74 6.46 6.72 0.02 0.30% 1,523,200
Feb 27, 2025 6.91 7.15 6.68 6.70 -0.12 -1.76% 1,482,649
Feb 26, 2025 6.75 7.21 6.75 6.82 0.07 1.04% 1,281,924
Feb 25, 2025 7.10 7.14 6.62 6.75 -0.43 -5.99% 2,180,900
Feb 24, 2025 7.65 7.69 6.98 7.18 -0.45 -5.90% 2,177,800
Feb 21, 2025 8.37 8.50 7.63 7.63 -0.55 -6.72% 2,237,912
Feb 20, 2025 8.26 8.33 7.91 8.18 -0.10 -1.21% 1,851,200
Feb 19, 2025 8.30 8.60 7.81 8.28 -0.23 -2.70% 2,992,712
Feb 18, 2025 9.98 10.35 8.17 8.51 -1.38 -13.95% 6,067,400
Feb 14, 2025 9.18 10.44 9.11 9.89 1.24 14.34% 9,080,708
Feb 13, 2025 8.68 9.18 8.17 8.65 0.14 1.65% 4,705,500
Feb 12, 2025 8.05 8.67 8.00 8.51 0.27 3.28% 2,411,308
Feb 11, 2025 8.10 8.49 7.95 8.24 0.06 0.73% 1,521,508
Feb 10, 2025 8.29 8.64 7.86 8.18 -0.08 -0.97% 2,043,321
Feb 7, 2025 8.87 8.97 8.13 8.26 -0.71 -7.92% 2,223,118
Feb 6, 2025 9.34 9.54 8.92 8.97 -0.37 -3.96% 3,278,700
Feb 5, 2025 8.24 10.20 7.91 9.34 1.17 14.32% 11,195,646
Feb 4, 2025 7.48 8.27 7.44 8.17 0.80 10.85% 3,458,726
Feb 3, 2025 6.55 7.47 6.48 7.37 0.58 8.54% 2,146,120
Jan 31, 2025 7.15 7.32 6.79 6.79 -0.34 -4.77% 1,180,913
Jan 30, 2025 7.38 7.59 7.03 7.13 -0.19 -2.60% 1,117,900
Jan 29, 2025 7.39 7.70 7.13 7.32 -0.11 -1.48% 1,506,200
Jan 28, 2025 7.33 7.50 6.91 7.43 0.53 7.68% 1,886,700
Jan 27, 2025 6.85 7.08 6.75 6.90 -0.09 -1.29% 1,044,531
Jan 24, 2025 7.18 7.30 6.95 6.99 -0.20 -2.78% 757,400
Jan 23, 2025 6.86 7.25 6.83 7.19 0.18 2.57% 887,549